日本電子(6951)の株価時系列情報
日本電子(6951)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 675 | 678 | 666 | 671 | 528,000 |
| 2005/12/29 | 648 | 690 | 646 | 682 | 2,371,000 |
| 2005/12/28 | 630 | 636 | 627 | 634 | 400,000 |
| 2005/12/27 | 635 | 637 | 630 | 631 | 419,000 |
| 2005/12/26 | 635 | 638 | 631 | 632 | 376,000 |
| 2005/12/22 | 634 | 637 | 627 | 632 | 511,000 |
| 2005/12/21 | 630 | 633 | 627 | 631 | 405,000 |
| 2005/12/20 | 635 | 638 | 627 | 630 | 330,000 |
| 2005/12/19 | 640 | 644 | 629 | 635 | 458,000 |
| 2005/12/16 | 630 | 640 | 624 | 638 | 718,000 |
| 2005/12/15 | 635 | 643 | 632 | 636 | 562,000 |
| 2005/12/14 | 646 | 648 | 636 | 648 | 1,254,000 |
| 2005/12/13 | 637 | 644 | 627 | 643 | 1,054,000 |
| 2005/12/12 | 619 | 638 | 618 | 637 | 1,447,000 |
| 2005/12/09 | 615 | 617 | 606 | 616 | 539,000 |
| 2005/12/08 | 618 | 618 | 605 | 606 | 399,000 |
| 2005/12/07 | 618 | 620 | 614 | 615 | 603,000 |
| 2005/12/06 | 629 | 629 | 615 | 616 | 434,000 |
| 2005/12/05 | 630 | 632 | 626 | 631 | 527,000 |
| 2005/12/02 | 621 | 627 | 614 | 625 | 496,000 |
| 2005/12/01 | 616 | 621 | 616 | 621 | 289,000 |
| 2005/11/30 | 623 | 623 | 618 | 622 | 232,000 |
| 2005/11/29 | 628 | 629 | 617 | 626 | 378,000 |
| 2005/11/28 | 619 | 632 | 613 | 629 | 638,000 |
| 2005/11/25 | 620 | 622 | 615 | 616 | 349,000 |
| 2005/11/24 | 625 | 629 | 622 | 624 | 856,000 |
| 2005/11/22 | 605 | 619 | 604 | 617 | 1,078,000 |
| 2005/11/21 | 604 | 604 | 600 | 603 | 325,000 |
| 2005/11/18 | 600 | 604 | 596 | 599 | 306,000 |
| 2005/11/17 | 592 | 602 | 592 | 602 | 240,000 |
| 2005/11/16 | 592 | 595 | 587 | 594 | 204,000 |
| 2005/11/15 | 602 | 602 | 591 | 594 | 248,000 |
| 2005/11/14 | 605 | 605 | 596 | 598 | 224,000 |
| 2005/11/11 | 605 | 609 | 605 | 605 | 442,000 |
| 2005/11/10 | 605 | 606 | 599 | 605 | 263,000 |
| 2005/11/09 | 606 | 607 | 601 | 601 | 279,000 |
| 2005/11/08 | 605 | 610 | 603 | 606 | 377,000 |
| 2005/11/07 | 597 | 603 | 595 | 601 | 579,000 |
| 2005/11/04 | 583 | 594 | 583 | 591 | 544,000 |
| 2005/11/02 | 581 | 585 | 576 | 581 | 537,000 |
| 2005/11/01 | 578 | 580 | 574 | 575 | 293,000 |
| 2005/10/31 | 576 | 581 | 571 | 572 | 1,063,000 |
| 2005/10/28 | 595 | 595 | 586 | 586 | 199,000 |
| 2005/10/27 | 598 | 599 | 589 | 595 | 322,000 |
| 2005/10/26 | 591 | 596 | 589 | 596 | 264,000 |
| 2005/10/25 | 586 | 589 | 585 | 586 | 111,000 |
| 2005/10/24 | 586 | 587 | 583 | 583 | 142,000 |
| 2005/10/21 | 586 | 589 | 581 | 586 | 212,000 |
| 2005/10/20 | 599 | 599 | 586 | 588 | 190,000 |
| 2005/10/19 | 593 | 594 | 590 | 592 | 212,000 |
| 2005/10/18 | 600 | 600 | 592 | 592 | 186,000 |
| 2005/10/17 | 597 | 602 | 595 | 597 | 216,000 |
| 2005/10/14 | 597 | 601 | 595 | 599 | 190,000 |
| 2005/10/13 | 596 | 602 | 594 | 602 | 205,000 |
| 2005/10/12 | 608 | 608 | 597 | 601 | 258,000 |
| 2005/10/11 | 596 | 604 | 596 | 603 | 253,000 |
| 2005/10/07 | 598 | 600 | 591 | 599 | 336,000 |
| 2005/10/06 | 602 | 606 | 595 | 595 | 387,000 |
| 2005/10/05 | 617 | 619 | 607 | 608 | 632,000 |
| 2005/10/04 | 593 | 613 | 592 | 609 | 732,000 |
| 2005/10/03 | 594 | 600 | 591 | 593 | 440,000 |
| 2005/09/30 | 600 | 602 | 593 | 594 | 541,000 |
| 2005/09/29 | 604 | 606 | 600 | 603 | 439,000 |
| 2005/09/28 | 610 | 610 | 602 | 604 | 441,000 |
| 2005/09/27 | 626 | 626 | 611 | 612 | 293,000 |
| 2005/09/26 | 623 | 628 | 621 | 627 | 316,000 |
| 2005/09/22 | 631 | 632 | 623 | 624 | 176,000 |
| 2005/09/21 | 639 | 640 | 625 | 636 | 374,000 |
| 2005/09/20 | 630 | 639 | 630 | 639 | 536,000 |
| 2005/09/16 | 617 | 627 | 617 | 627 | 365,000 |
| 2005/09/15 | 612 | 618 | 608 | 617 | 315,000 |
| 2005/09/14 | 610 | 612 | 608 | 612 | 105,000 |
| 2005/09/13 | 611 | 614 | 609 | 612 | 176,000 |
| 2005/09/12 | 618 | 620 | 611 | 612 | 227,000 |
| 2005/09/09 | 607 | 612 | 604 | 611 | 429,000 |
| 2005/09/08 | 610 | 610 | 604 | 604 | 134,000 |
| 2005/09/07 | 610 | 612 | 607 | 609 | 137,000 |
| 2005/09/06 | 613 | 613 | 607 | 608 | 229,000 |
| 2005/09/05 | 608 | 612 | 603 | 611 | 300,000 |
| 2005/09/02 | 605 | 610 | 604 | 607 | 270,000 |
| 2005/09/01 | 608 | 610 | 604 | 605 | 245,000 |
| 2005/08/31 | 606 | 610 | 603 | 607 | 150,000 |
| 2005/08/30 | 606 | 610 | 605 | 609 | 138,000 |
| 2005/08/29 | 609 | 615 | 603 | 605 | 506,000 |
| 2005/08/26 | 593 | 605 | 591 | 605 | 553,000 |
| 2005/08/25 | 593 | 593 | 588 | 591 | 158,000 |
| 2005/08/24 | 590 | 593 | 587 | 593 | 413,000 |
| 2005/08/23 | 585 | 595 | 584 | 590 | 374,000 |
| 2005/08/22 | 580 | 583 | 577 | 582 | 302,000 |
| 2005/08/19 | 583 | 583 | 580 | 580 | 215,000 |
| 2005/08/18 | 582 | 584 | 580 | 583 | 201,000 |
| 2005/08/17 | 580 | 583 | 578 | 579 | 294,000 |
| 2005/08/16 | 577 | 580 | 576 | 577 | 309,000 |
| 2005/08/15 | 585 | 586 | 576 | 580 | 351,000 |
| 2005/08/12 | 598 | 598 | 579 | 581 | 264,000 |
| 2005/08/11 | 599 | 599 | 591 | 596 | 205,000 |
| 2005/08/10 | 586 | 595 | 586 | 592 | 243,000 |
| 2005/08/09 | 573 | 588 | 573 | 584 | 446,000 |
| 2005/08/08 | 560 | 574 | 560 | 572 | 356,000 |
| 2005/08/05 | 582 | 584 | 575 | 578 | 386,000 |
| 2005/08/04 | 594 | 594 | 581 | 588 | 282,000 |
| 2005/08/03 | 599 | 599 | 595 | 595 | 251,000 |
| 2005/08/02 | 604 | 605 | 597 | 598 | 290,000 |
| 2005/08/01 | 604 | 608 | 602 | 604 | 243,000 |
| 2005/07/29 | 610 | 612 | 604 | 604 | 154,000 |
| 2005/07/28 | 610 | 612 | 608 | 608 | 196,000 |
| 2005/07/27 | 608 | 608 | 605 | 606 | 131,000 |
| 2005/07/26 | 605 | 611 | 605 | 609 | 130,000 |
| 2005/07/25 | 609 | 609 | 601 | 604 | 152,000 |
| 2005/07/22 | 609 | 609 | 601 | 603 | 261,000 |
| 2005/07/21 | 611 | 618 | 608 | 608 | 245,000 |
| 2005/07/20 | 612 | 616 | 607 | 614 | 238,000 |
| 2005/07/19 | 606 | 609 | 605 | 607 | 114,000 |
| 2005/07/15 | 605 | 609 | 603 | 605 | 154,000 |
| 2005/07/14 | 603 | 607 | 601 | 602 | 156,000 |
| 2005/07/13 | 600 | 604 | 600 | 602 | 194,000 |
| 2005/07/12 | 614 | 614 | 601 | 603 | 193,000 |
| 2005/07/11 | 618 | 619 | 610 | 610 | 242,000 |
| 2005/07/08 | 598 | 607 | 598 | 604 | 218,000 |
| 2005/07/07 | 601 | 605 | 595 | 598 | 402,000 |
| 2005/07/06 | 616 | 617 | 608 | 609 | 202,000 |
| 2005/07/05 | 620 | 620 | 614 | 615 | 124,000 |
| 2005/07/04 | 617 | 622 | 617 | 620 | 179,000 |
| 2005/07/01 | 610 | 618 | 610 | 616 | 246,000 |
| 2005/06/30 | 623 | 623 | 612 | 613 | 181,000 |
| 2005/06/29 | 618 | 623 | 618 | 623 | 181,000 |
| 2005/06/28 | 620 | 620 | 616 | 620 | 143,000 |
| 2005/06/27 | 619 | 624 | 618 | 618 | 243,000 |
| 2005/06/24 | 611 | 618 | 611 | 618 | 244,000 |
| 2005/06/23 | 629 | 629 | 622 | 622 | 259,000 |
| 2005/06/22 | 625 | 627 | 622 | 626 | 633,000 |
| 2005/06/21 | 610 | 626 | 610 | 626 | 777,000 |
| 2005/06/20 | 612 | 612 | 607 | 611 | 253,000 |
| 2005/06/17 | 610 | 611 | 605 | 607 | 432,000 |
| 2005/06/16 | 602 | 618 | 600 | 602 | 1,551,000 |
| 2005/06/15 | 567 | 580 | 567 | 580 | 456,000 |
| 2005/06/14 | 568 | 569 | 565 | 565 | 353,000 |
| 2005/06/13 | 572 | 573 | 564 | 568 | 479,000 |
| 2005/06/10 | 578 | 582 | 573 | 576 | 515,000 |
| 2005/06/09 | 587 | 588 | 578 | 578 | 205,000 |
| 2005/06/08 | 590 | 590 | 583 | 587 | 226,000 |
| 2005/06/07 | 594 | 594 | 588 | 591 | 214,000 |
| 2005/06/06 | 591 | 594 | 590 | 593 | 134,000 |
| 2005/06/03 | 598 | 600 | 592 | 600 | 209,000 |
| 2005/06/02 | 602 | 607 | 598 | 600 | 172,000 |
| 2005/06/01 | 595 | 601 | 595 | 600 | 176,000 |
| 2005/05/31 | 598 | 600 | 596 | 600 | 132,000 |
| 2005/05/30 | 589 | 600 | 589 | 597 | 156,000 |
| 2005/05/27 | 580 | 588 | 580 | 586 | 164,000 |
| 2005/05/26 | 582 | 585 | 578 | 581 | 253,000 |
| 2005/05/25 | 602 | 602 | 589 | 592 | 122,000 |
| 2005/05/24 | 611 | 611 | 602 | 603 | 128,000 |
| 2005/05/23 | 611 | 611 | 601 | 606 | 120,000 |
| 2005/05/20 | 598 | 611 | 595 | 611 | 130,000 |
| 2005/05/19 | 600 | 602 | 590 | 600 | 237,000 |
| 2005/05/18 | 589 | 596 | 582 | 586 | 168,000 |
| 2005/05/17 | 610 | 612 | 572 | 588 | 358,000 |
| 2005/05/16 | 613 | 615 | 605 | 607 | 124,000 |
| 2005/05/13 | 617 | 617 | 610 | 615 | 86,000 |
| 2005/05/12 | 626 | 626 | 618 | 620 | 106,000 |
| 2005/05/11 | 621 | 623 | 617 | 623 | 156,000 |
| 2005/05/10 | 631 | 633 | 627 | 628 | 121,000 |
| 2005/05/09 | 632 | 634 | 626 | 631 | 81,000 |
| 2005/05/06 | 629 | 631 | 622 | 630 | 118,000 |
| 2005/05/02 | 612 | 620 | 612 | 620 | 142,000 |
| 2005/04/28 | 613 | 615 | 608 | 614 | 157,000 |
| 2005/04/27 | 613 | 616 | 609 | 613 | 182,000 |
| 2005/04/26 | 628 | 628 | 617 | 620 | 118,000 |
| 2005/04/25 | 630 | 630 | 624 | 626 | 109,000 |
| 2005/04/22 | 635 | 635 | 625 | 626 | 155,000 |
| 2005/04/21 | 619 | 622 | 610 | 621 | 221,000 |
| 2005/04/20 | 633 | 637 | 623 | 623 | 169,000 |
| 2005/04/19 | 621 | 625 | 612 | 623 | 256,000 |
| 2005/04/18 | 612 | 620 | 601 | 605 | 778,000 |
| 2005/04/15 | 641 | 649 | 637 | 642 | 424,000 |
| 2005/04/14 | 660 | 660 | 643 | 651 | 454,000 |
| 2005/04/13 | 669 | 671 | 659 | 660 | 192,000 |
| 2005/04/12 | 674 | 675 | 665 | 666 | 182,000 |
| 2005/04/11 | 677 | 677 | 672 | 673 | 117,000 |
| 2005/04/08 | 674 | 679 | 672 | 677 | 169,000 |
| 2005/04/07 | 680 | 680 | 665 | 674 | 267,000 |
| 2005/04/06 | 677 | 680 | 674 | 677 | 221,000 |
| 2005/04/05 | 672 | 675 | 670 | 672 | 159,000 |
| 2005/04/04 | 670 | 674 | 668 | 672 | 106,000 |
| 2005/04/01 | 673 | 675 | 662 | 674 | 216,000 |
| 2005/03/31 | 662 | 668 | 660 | 664 | 290,000 |
| 2005/03/30 | 660 | 668 | 652 | 653 | 352,000 |
| 2005/03/29 | 681 | 684 | 663 | 664 | 726,000 |
| 2005/03/28 | 692 | 694 | 680 | 683 | 325,000 |
| 2005/03/25 | 697 | 700 | 693 | 695 | 200,000 |
| 2005/03/24 | 689 | 698 | 688 | 693 | 264,000 |
| 2005/03/23 | 695 | 699 | 688 | 692 | 228,000 |
| 2005/03/22 | 693 | 702 | 692 | 697 | 307,000 |
| 2005/03/18 | 691 | 700 | 689 | 692 | 217,000 |
| 2005/03/17 | 693 | 695 | 690 | 693 | 239,000 |
| 2005/03/16 | 697 | 699 | 694 | 695 | 272,000 |
| 2005/03/15 | 699 | 705 | 697 | 701 | 220,000 |
| 2005/03/14 | 712 | 712 | 702 | 702 | 170,000 |
| 2005/03/11 | 708 | 714 | 706 | 709 | 278,000 |
| 2005/03/10 | 711 | 715 | 710 | 710 | 221,000 |
| 2005/03/09 | 718 | 720 | 712 | 715 | 223,000 |
| 2005/03/08 | 719 | 721 | 715 | 718 | 227,000 |
| 2005/03/07 | 720 | 720 | 713 | 717 | 212,000 |
| 2005/03/04 | 723 | 724 | 716 | 717 | 260,000 |
| 2005/03/03 | 713 | 723 | 712 | 719 | 426,000 |
| 2005/03/02 | 720 | 721 | 712 | 713 | 239,000 |
| 2005/03/01 | 725 | 725 | 710 | 720 | 413,000 |
| 2005/02/28 | 700 | 725 | 700 | 722 | 551,000 |
| 2005/02/25 | 698 | 701 | 696 | 699 | 263,000 |
| 2005/02/24 | 696 | 702 | 695 | 700 | 293,000 |
| 2005/02/23 | 695 | 705 | 692 | 694 | 751,000 |
| 2005/02/22 | 719 | 720 | 712 | 713 | 268,000 |
| 2005/02/21 | 725 | 729 | 716 | 719 | 327,000 |
| 2005/02/18 | 730 | 732 | 721 | 726 | 245,000 |
| 2005/02/17 | 736 | 740 | 730 | 737 | 251,000 |
| 2005/02/16 | 740 | 758 | 736 | 737 | 1,438,000 |
| 2005/02/15 | 726 | 745 | 713 | 740 | 915,000 |
| 2005/02/14 | 729 | 730 | 722 | 725 | 361,000 |
| 2005/02/10 | 723 | 729 | 716 | 722 | 494,000 |
| 2005/02/09 | 753 | 755 | 721 | 729 | 1,808,000 |
| 2005/02/08 | 718 | 745 | 717 | 743 | 3,242,000 |
| 2005/02/07 | 703 | 712 | 700 | 710 | 1,223,000 |
| 2005/02/04 | 699 | 699 | 686 | 689 | 242,000 |
| 2005/02/03 | 700 | 701 | 691 | 698 | 663,000 |
| 2005/02/02 | 690 | 692 | 684 | 691 | 318,000 |
| 2005/02/01 | 684 | 688 | 680 | 683 | 222,000 |
| 2005/01/31 | 687 | 690 | 682 | 686 | 209,000 |
| 2005/01/28 | 688 | 688 | 681 | 686 | 168,000 |
| 2005/01/27 | 695 | 695 | 688 | 688 | 256,000 |
| 2005/01/26 | 689 | 692 | 683 | 685 | 247,000 |
| 2005/01/25 | 695 | 695 | 667 | 680 | 396,000 |
| 2005/01/24 | 691 | 694 | 689 | 691 | 199,000 |
| 2005/01/21 | 680 | 689 | 679 | 681 | 256,000 |
| 2005/01/20 | 689 | 693 | 681 | 686 | 271,000 |
| 2005/01/19 | 700 | 703 | 690 | 691 | 323,000 |
| 2005/01/18 | 703 | 708 | 691 | 695 | 476,000 |
| 2005/01/17 | 688 | 699 | 685 | 693 | 503,000 |
| 2005/01/14 | 681 | 685 | 675 | 681 | 214,000 |
| 2005/01/13 | 686 | 694 | 681 | 684 | 312,000 |
| 2005/01/12 | 696 | 697 | 685 | 691 | 478,000 |
| 2005/01/11 | 675 | 693 | 669 | 691 | 605,000 |
| 2005/01/07 | 670 | 673 | 665 | 667 | 156,000 |
| 2005/01/06 | 661 | 673 | 658 | 667 | 300,000 |
| 2005/01/05 | 661 | 663 | 658 | 660 | 326,000 |
| 2005/01/04 | 668 | 668 | 656 | 666 | 261,000 |